Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Schroders plc logo
SDR.L
Schroders plc
13:08:37
584.5 £
0.0000 (%0.00)
Previous Close: 584
Day Low₺583.5
Day High₺584.5
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

SDR.L: Schroders plc Historical Data

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 248.5744
CLOSE 248.7572

Low

LOW 197.71

High

HIGH 294.27
DATEOPENHIGHLOWCLOSE
01/03/2012227.29230.2224.23230.18
01/04/2012230.18233.24222.19223.55
01/05/2012223.72224.74217.43219.13
01/06/2012220.66223.72217.94220.15
01/09/2012219.81220.49212.84213.52
01/10/2012216.24217.26213.18216.07
01/11/2012215.05226.1214.88220.83
01/12/2012221.68228.99220.15228.65
01/13/2012230.01234.02226.95229.67
01/16/2012227.97230.01226.78229.16
01/17/2012232.56233.07230.35231.71
01/18/2012232.39236.47230.52232.05
01/19/2012233.92245.14233.75244.29
01/20/2012243.61249.05241.4248.37
01/23/2012249.22255247.35252.79
01/24/2012250.75252.62248.2252.11
01/25/2012250.75251.94247.18250.24
01/26/2012250.24261.97250.24259.76
01/27/2012257.38261.97256.53258.57
01/30/2012257.21257.21249.22249.9
01/31/2012251.94251.94246.33246.5
02/01/2012248.37268.09248.37267.92
02/02/2012269.28271.32266.22269.96
02/03/2012268.6278.97268.09276.93
02/06/2012275.74276.25271.32273.53
02/07/2012273.19274.72267.09272.85
02/08/2012274.21277.1271.83273.7
02/09/2012274.89280.5272.43280.5
02/10/2012278.8282.71271.15271.32
02/13/2012274.21276.76269.79272.34
02/14/2012270.81272.68266.22266.56
02/15/2012269.45269.45261.8262.82
02/16/2012259.76264.69256.7263.84
02/17/2012256.36265.88256.36265.03
02/20/2012267.92274.87265.54271.15
02/21/2012272272268.26271.66
02/22/2012273.02273.19267.58268.43
02/23/2012267.41271.66266.39268.6
02/24/2012267.24270.64265.54267.24
02/27/2012267.24267.75264.01266.56
02/28/2012268.09269.28264.2268.26
02/29/2012269.11271.49261.97262.82
03/01/2012263.33271.15260.27269.96
03/02/2012269.79271.66267.92270.13
03/05/2012267.41268.6264.69266.39
03/06/2012265.2265.88255.85259.08
03/07/2012260.1265.37256.53265.37
03/08/2012265.37267.41259.25263.5
03/09/2012263.5270.3262.14265.2
03/12/2012264.52269.45264.52266.9
03/13/2012263.16270.13262.82270.13
03/14/2012268.94275.06268.94271.15
03/15/2012271.15274.55267.58273.53
03/16/2012274.55277.44271.83274.55
03/19/2012275.06276.42271.32272.34
03/20/2012270.81273.19269.79270.81
03/21/2012272275.4270.98273.02
03/22/2012271.49272.34267.92269.11
03/23/2012268.94273.36267.92272.51
03/26/2012274.89278.63272.85276.25
03/27/2012277.95282.37276.57279.14
03/28/2012274.55274.55267.92267.92
03/29/2012266.9271.15265.88266.39
03/30/2012265.71270.3264.86268.6
04/02/2012268.09269.62261.46265.54
04/03/2012265.71266.73261.29261.63
04/04/2012260.27261.63249.73250.07
04/05/2012250.92252.24246.5250.92
04/10/2012247.86248.2242.08242.08
04/11/2012240.72245.65240.72244.8
04/12/2012245.31252.11242.25250.58
04/13/2012249.9251.26245.31247.35
04/16/2012244.97248.03242.76245.14
04/17/2012247.52252.45246.84251.43
04/18/2012249.9253.64244.97248.37
04/19/2012249.9251.77245.82245.82
04/20/2012246.5251.26245.82248.03
04/23/2012246.67246.67236.13237.66
04/24/2012239.87240.21234.94236.81
04/25/2012238.17243.1237.15241.74
04/26/2012243.1245.31238.34241.4
04/27/2012238.17247.29237.49246.5
04/30/2012246.67248.88239.79241.06
05/01/2012241.57245.48239.53244.29
05/02/2012243.44245.48240.38241.57
05/03/2012236.64244.46236.64240.04
05/04/2012238.34239.19234.6235.79
05/08/2012235.45236.81224.91225.08
05/09/2012226.27226.27215.05220.66
05/10/2012222.36224.06220.66223.38
05/11/2012221.17225.08220.66224.74
05/14/2012222.02222.87215.05217.43
05/15/2012219.64219.64210.97211.82
05/16/2012210.29214.64206.72212.5
05/17/2012213.01213.01204.31206.38
05/18/2012202.98206.55199.41199.58
05/21/2012197.88202.47197.88200.77
05/22/2012203.15204.17200.6204
05/23/2012201.11202.13197.71198.22
05/24/2012200.94204199.41202.64
05/25/2012202.3205.02201.62202.98
05/28/2012205.02205.19202.98203.66
05/29/2012205.19210.46204.57209.1
05/30/2012206.72209.44202.98203.32
05/31/2012203.32204.68201.11202.98
06/01/2012204205.02198.22200.6
06/06/2012202.3209.95201.28209.44
06/07/2012210.12217.6209.27213.18
06/08/2012209.44213.35206.72209.1
06/11/2012214.2216.58210.97211.82
06/12/2012211.48215.39207.23210.29
06/13/2012209.78211.31207.4210.29
06/14/2012209.1212.16207.23211.31
06/15/2012213.35218.11209.95215.73
06/18/2012219.47219.98211.48213.35
06/19/2012212.33218.62211.48217.6
06/20/2012218.28223.89216.41222.36
06/21/2012220.66225.59220.66223.38
06/22/2012219.81224.57218.96223.04
06/25/2012221.34222.87219.3220.32
06/26/2012222.19222.19216.92217.43
06/27/2012219.13221216.75221
06/28/2012221.68221.85216.58218.96
06/29/2012225.76228.48223.72227.12
07/02/2012227.63232.9226.61232.9
07/03/2012231.37235.96230.86234.6
07/04/2012232.73234.6231.88232.22
07/05/2012231.2233.07227.46229.5
07/06/2012230.18230.18225.76226.95
07/09/2012228.31228.48222.87223.55
07/10/2012226.1226.27222.36223.04
07/11/2012222.36226.61222.02225.08
07/12/2012223.89223.89218.62221.68
07/13/2012223.89224.58221.51223.38
07/16/2012224.91228.63224.57227.12
07/17/2012227.29228.82225.76226.78
07/18/2012230.69231.88224.91226.44
07/19/2012225.76233.43225.25233.41
07/20/2012231.37232.9226.61227.63
07/23/2012224.4228.65216.58217.6
07/24/2012218.96219.47214.71215.22
07/25/2012214.37220.32214.2218.79
07/26/2012218.45222.19215.05218.96
07/27/2012219.47219.81215.56218.79
07/30/2012219.98225.42218.62224.4
07/31/2012223.04223.38218.11218.11
08/01/2012217.26221217.26219.64
08/02/2012217.94229.84217.94221.34
08/03/2012225.93231.03223.72229.5
08/06/2012228.82233.41228.31231.88
08/07/2012231.71235.45229.67235.11
08/08/2012233.92237.15233.58237.15
08/09/2012237.83238.17235.11236.81
08/10/2012236.64240.04235.96239.19
08/13/2012239.19241.91238.54241.23
08/14/2012242.59242.59239.36241.74
08/15/2012240.38241.06239.02239.19
08/16/2012241.06242.42239.36241.4
08/17/2012242.25245.48242.25245.14
08/20/2012246.16246.67242.76243.95
08/21/2012245.99247.52242.59246.16
08/22/2012244.8245.99240.55242.08
08/23/2012243.78244.12240.95241.06
08/24/2012241.57242.07239.19240.38
08/28/2012243.1243.1239.53241.23
08/29/2012241.23241.74239.53239.7
08/30/2012239.53240.04238.17239.19
08/31/2012239.02243.95239.02241.57
09/03/2012240.38243.44239.87243.44
09/04/2012242.76245.82242.25242.42
09/05/2012242.76242.96240.21242.08
09/06/2012242.25248.88241.57248.88
09/07/2012249.39256.19249.39256.02
09/10/2012255.51257.72253.3257.21
09/11/2012256.19256.19250.58251.94
09/12/2012252.45257.72250.75256.19
09/13/2012255.34258.74253.98258.23
09/14/2012263.84267.41262.31267.41
09/17/2012266.56270.13266.56269.11
09/18/2012266.56268.26263.67264.18
09/19/2012265.37265.88262.99264.69
09/20/2012262.31265.03261.12262.65
09/21/2012263.33266.73262.48265.03
09/24/2012263.67265.03261.63264.01
09/25/2012263.33265.88259.93264.35
09/26/2012261.8262.82258.06258.4
09/27/2012260.78261.97258.4260.44
09/28/2012262.82264.35257.04258.06
10/01/2012257.04270.13257.04267.24
10/02/2012265.37265.37261.29262.31
10/03/2012256.36261.29252.89261.29
10/04/2012263.16263.33259.76261.12
10/05/2012261.46262.99259.25261.97
10/08/2012261.12261.97259.25260.44
10/09/2012264.18266.05261.46261.97
10/10/2012261.46262.99259.93259.93
10/11/2012259.25264.18259.25263.16
10/12/2012262.14264.18260.27260.27
10/15/2012259.08261.97259.08260.61
10/16/2012262.48267.75261.63266.9
10/17/2012266.22267.41264.86265.88
10/18/2012266.73269.45265.54268.26
10/19/2012266.9270.3265.54265.71
10/22/2012266.05267.75263.84264.35
10/23/2012264.86265.88260.27260.44
10/24/2012261.63261.97257.04259.76
10/25/2012260.95265.2260.27262.31
10/26/2012261.29261.8256.36261.63
10/29/2012259.76260.95255.85259.59
10/30/2012258.57260.61256.36258.4
10/31/2012259.93261.97258.74259.08
11/01/2012259.42264.01258.4263.84
11/02/2012266.05268.94264.86266.73
11/05/2012265.37267.24263.5266.39
11/06/2012267.41269.28264.86269.11
11/07/2012269.62275.91266.05266.05
11/08/2012266.73269.79265.71266.05
11/09/2012267.41267.58262.82264.35
11/12/2012265.88267.07262.99265.88
11/13/2012265.03267.24263.33266.73
11/14/2012265.71266.22262.31263.5
11/15/2012262.99264.86262.14262.82
11/16/2012262.65263.5258.06258.06
11/19/2012260.95265.03259.93264.35
11/20/2012262.99265.03262.48264.86
11/21/2012264.69266.56263.67265.71
11/22/2012266.56268.77266.22266.73
11/23/2012266.56270.47265.71270.13
11/26/2012269.45270.3267.75268.77
11/27/2012270.13272.85268.6269.79
11/28/2012268.6269.96266.85269.96
11/29/2012271.83273.7269.96273.36
11/30/2012273.02273.02269.62271.32
12/03/2012277.1282.03274.55275.57
12/04/2012274.89280.33274.89277.27
12/05/2012278.12279.14276.25277.44
12/06/2012277.27278.63274.04277.1
12/07/2012276.93279.31275.91278.97
12/10/2012278.97280.33277.27277.78
12/11/2012277.44280.5277.44279.31
12/12/2012280.16282.54278.97281.01
12/13/2012281.01281.01278.12280.33
12/14/2012280.5281.41278.97279.99
12/17/2012281.86281.86277.95281.86
12/18/2012282.71284.92279.48284.75
12/19/2012286.11289.2285.26289.17
12/20/2012289.17291.38286.29290.87
12/21/2012290.02290.38286.62289.51
12/24/2012290.53291.89288.15290.19
12/27/2012290.7294.27289.35290.87
12/28/2012291.21291.75289290.19
12/31/2012289.51290.02284.92286.62